Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boxx One Year Target Duration ETF (NQ: XONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 44.43 44.99 43.92 44.20 0 -0.19(-0.43%)
Oct 30, 2013 44.79 45.36 44.17 44.39 291,151 -0.32(-0.71%)
Oct 29, 2013 43.87 45.04 43.28 44.71 0 +0.81(+1.84%)
Oct 28, 2013 45.47 45.82 43.32 43.90 0 -1.24(-2.75%)
Oct 25, 2013 45.76 45.94 44.80 45.14 0 -0.18(-0.40%)
Oct 24, 2013 45.63 45.86 44.98 45.32 297,023 +0.13(+0.29%)
Oct 23, 2013 43.57 45.51 43.36 45.19 0 +1.11(+2.52%)
Oct 22, 2013 44.78 45.56 42.85 44.08 661,508 -0.46(-1.02%)
Oct 21, 2013 47.11 47.27 44.12 44.54 1,054,000 -2.39(-5.08%)
Oct 18, 2013 46.32 47.28 46.10 46.92 1,157,176 +1.33(+2.93%)
Oct 17, 2013 45.42 45.97 44.95 45.59 639,330 +0.96(+2.14%)
Oct 16, 2013 46.66 46.71 44.47 44.63 855,453 -1.18(-2.58%)
Oct 15, 2013 45.21 46.97 44.65 45.81 975,123 +0.64(+1.41%)
Oct 14, 2013 43.92 45.62 43.59 45.18 886,733 +0.64(+1.43%)
Oct 11, 2013 43.69 45.14 42.51 44.54 0 +0.79(+1.81%)
Oct 10, 2013 45.15 45.42 43.14 43.75 1,398,376 +0.03(+0.08%)
Oct 09, 2013 45.38 45.87 42.37 43.71 0 +0.12(+0.28%)
Oct 08, 2013 42.54 44.13 40.32 43.59 2,727,671 +1.98(+4.76%)
Oct 07, 2013 38.14 42.61 37.91 41.61 2,111,131 +3.56(+9.35%)
Oct 04, 2013 37.04 38.97 36.56 38.05 0 +1.02(+2.74%)
Oct 03, 2013 37.58 37.85 36.18 37.04 0 -0.59(-1.58%)
Oct 02, 2013 38.88 39.24 37.24 37.63 959,340 -1.46(-3.72%)
Oct 01, 2013 36.87 39.09 36.86 39.09 1,325,542 +0.27(+0.69%)
Sep 27, 2013 38.42 39.83 38.41 38.82 0 +0.23(+0.60%)
Sep 26, 2013 41.11 41.42 38.28 38.59 3,004,777 -2.52(-6.14%)
Sep 25, 2013 42.36 43.14 40.90 41.11 991,563 -1.02(-2.43%)
Sep 24, 2013 42.77 43.92 41.86 42.14 0 -0.29(-0.69%)
Sep 23, 2013 45.55 45.55 41.63 42.43 0 -2.77(-6.13%)
Sep 20, 2013 47.69 48.22 44.87 45.20 0 -1.52(-3.26%)
Sep 19, 2013 45.12 46.91 44.17 46.73 1,934,231 +2.58(+5.85%)
Sep 18, 2013 42.63 44.58 42.63 44.14 1,617,791 +1.58(+3.70%)
Sep 17, 2013 43.10 45.59 42.20 42.57 2,569,262 -1.18(-2.70%)
Sep 16, 2013 49.47 47.96 43.73 43.75 0 -4.21(-8.78%)
Sep 13, 2013 47.88 49.67 47.88 47.96 0 +0.13(+0.27%)
Sep 12, 2013 54.25 54.60 47.47 47.83 3,086,604 -6.11(-11.33%)
Sep 11, 2013 53.63 55.36 53.61 53.94 0 -0.05(-0.10%)
Sep 10, 2013 55.53 55.97 53.67 53.99 3,954,045 -2.12(-3.78%)
Sep 09, 2013 56.62 57.00 55.24 56.11 0 -0.56(-0.99%)
Sep 06, 2013 58.43 58.62 55.97 56.67 0 -0.67(-1.17%)
Sep 05, 2013 60.18 60.54 56.40 57.34 0 -2.20(-3.70%)
Sep 04, 2013 60.17 60.17 59.07 59.55 0 -0.46(-0.76%)
Sep 03, 2013 61.13 61.57 59.32 60.00 350,918 +1.01(+1.71%)
Aug 30, 2013 61.37 61.57 58.76 59.00 0 -2.38(-3.87%)
Aug 29, 2013 60.32 62.76 60.29 61.37 671,003 +1.10(+1.83%)
Aug 28, 2013 60.53 61.92 59.43 60.27 529,555 -0.04(-0.07%)
Aug 27, 2013 58.53 62.78 58.13 60.31 1,026,270 -0.34(-0.55%)
Aug 26, 2013 58.99 61.92 58.60 60.65 0 +2.26(+3.88%)
Aug 23, 2013 57.89 58.54 57.35 58.39 0 +1.25(+2.18%)
Aug 22, 2013 57.38 57.70 55.76 57.14 534,540 -1.62(-2.76%)
Aug 21, 2013 59.44 59.74 57.52 58.76 276,198 -0.90(-1.52%)
Aug 20, 2013 59.86 60.44 59.05 59.67 0 +0.63(+1.06%)
Aug 19, 2013 57.27 59.70 57.27 59.04 517,557 +2.00(+3.50%)
Aug 16, 2013 55.37 57.69 55.36 57.04 0 +2.37(+4.33%)
Aug 15, 2013 57.75 57.75 54.25 54.67 868,701 -3.23(-5.58%)
Aug 14, 2013 56.56 61.01 54.70 57.90 1,824,782 -7.26(-11.14%)
Aug 13, 2013 63.72 67.86 61.01 65.16 1,742,092 +4.23(+6.94%)
Aug 12, 2013 57.87 61.26 56.49 60.93 1,155,957 +4.36(+7.70%)
Aug 09, 2013 57.70 60.14 56.46 56.58 645,055 -0.76(-1.32%)
Aug 08, 2013 55.97 57.65 55.97 57.33 503,573 +2.51(+4.59%)
Aug 07, 2013 58.29 58.29 53.99 54.82 652,290 -3.72(-6.35%)
Aug 06, 2013 55.36 58.90 55.28 58.54 743,109 +3.37(+6.10%)
Aug 05, 2013 54.54 55.87 53.41 55.17 321,779 +1.02(+1.89%)
Aug 02, 2013 53.92 54.54 52.86 54.15 262,795 +0.92(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.